Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.760 | 8.760 | 8.470 | 8.491 | 43,091 | -0.30(-3.37%) |
May 30, 2017 | 8.873 | 8.873 | 8.788 | 8.788 | 8,542 | +0.11(+1.22%) |
May 26, 2017 | 8.671 | 8.989 | 8.671 | 8.682 | 9,572 | +0.21(+2.50%) |
May 25, 2017 | 8.638 | 8.638 | 8.470 | 8.470 | 2,965 | -0.01(-0.12%) |
May 23, 2017 | 8.481 | 8.481 | 8.481 | 70 | -0.01(-0.12%) | |
May 22, 2017 | 8.491 | 8.491 | 8.491 | 8.491 | 472 | -0.08(-0.99%) |
May 19, 2017 | 8.418 | 8.576 | 8.418 | 8.576 | 17,524 | +0.19(+2.21%) |
May 18, 2017 | 8.364 | 8.442 | 8.364 | 8.391 | 18,105 | +0.03(+0.32%) |
May 17, 2017 | 8.375 | 8.375 | 8.364 | 8.364 | 14,304 | -0.05(-0.63%) |
May 15, 2017 | 8.417 | 8.417 | 8.417 | 132 | -0.06(-0.67%) | |
May 09, 2017 | 8.475 | 8.475 | 8.475 | 52 | +0.14(+1.68%) | |
May 08, 2017 | 8.411 | 8.411 | 8.335 | 8.335 | 1,526 | -0.01(-0.16%) |
May 05, 2017 | 8.317 | 8.348 | 8.317 | 8.348 | 3,471 | +0.04(+0.51%) |
May 04, 2017 | 8.319 | 8.319 | 8.306 | 8.306 | 5,896 | -0.06(-0.73%) |
May 03, 2017 | 8.306 | 8.367 | 8.306 | 8.367 | 10,224 | +0.06(+0.73%) |
May 02, 2017 | 8.306 | 8.319 | 8.306 | 8.306 | 5,825 | +0.11(+1.28%) |
Apr 28, 2017 | 8.201 | 8.201 | 8.201 | 570 | -0.02(-0.26%) | |
Apr 27, 2017 | 8.201 | 8.222 | 8.201 | 8.222 | 3,904 | -0.02(-0.26%) |
Apr 25, 2017 | 8.243 | 8.243 | 8.243 | 218 | -0.01(-0.13%) | |
Apr 24, 2017 | 8.364 | 8.364 | 8.201 | 8.254 | 35,375 | +0.05(+0.64%) |
Apr 21, 2017 | 8.180 | 8.275 | 8.117 | 8.201 | 73,466 | +0.11(+1.30%) |
Apr 20, 2017 | 8.097 | 8.128 | 8.096 | 8.096 | 10,186 | -0.09(-1.13%) |
Apr 19, 2017 | 8.285 | 8.285 | 8.188 | 8.188 | 3,856 | +0.03(+0.41%) |
Apr 18, 2017 | 8.117 | 8.155 | 8.117 | 8.155 | 2,734 | -0.07(-0.82%) |
Apr 17, 2017 | 8.254 | 8.285 | 8.215 | 8.222 | 17,771 | +0.02(+0.26%) |
Apr 13, 2017 | 8.201 | 8.202 | 8.201 | 8.201 | 12,901 | +0.02(+0.26%) |
Apr 12, 2017 | 8.821 | 8.821 | 8.180 | 8.180 | 2,548 | +0.07(+0.88%) |
Apr 11, 2017 | 8.107 | 8.109 | 8.107 | 8.109 | 3,167 | +0.01(+0.16%) |
Apr 07, 2017 | 8.096 | 8.096 | 8.096 | 385 | +0.00(+0.00%) | |
Apr 06, 2017 | 8.097 | 8.097 | 8.096 | 8.096 | 5,849 | +0.00(+0.00%) |
Apr 05, 2017 | 8.149 | 8.149 | 8.096 | 8.096 | 3,927 | -0.02(-0.26%) |
Apr 04, 2017 | 8.117 | 8.117 | 8.117 | 8.117 | 1,274 | +0.01(+0.13%) |
Apr 03, 2017 | 8.128 | 8.170 | 8.107 | 8.107 | 6,077 | -0.04(-0.52%) |
Mar 31, 2017 | 8.201 | 8.201 | 7.896 | 8.149 | 38,880 | -0.13(-1.52%) |
Mar 30, 2017 | 8.411 | 8.411 | 8.170 | 8.275 | 8,245 | +0.16(+1.94%) |
Mar 29, 2017 | 8.190 | 8.190 | 8.117 | 8.117 | 1,664 | +0.00(+0.00%) |
Mar 28, 2017 | 8.138 | 8.138 | 8.107 | 8.117 | 8,555 | -0.06(-0.77%) |
Mar 27, 2017 | 8.096 | 8.212 | 8.096 | 8.180 | 8,165 | +0.07(+0.91%) |
Mar 24, 2017 | 8.117 | 8.117 | 8.107 | 8.107 | 5,625 | -0.00(-0.01%) |
Mar 23, 2017 | 8.108 | 8.108 | 8.108 | 8.108 | 9,539 | +0.00(+0.01%) |
Mar 22, 2017 | 8.096 | 8.131 | 8.096 | 8.107 | 24,980 | -0.04(-0.52%) |
Mar 21, 2017 | 8.212 | 8.222 | 8.096 | 8.149 | 15,288 | -0.05(-0.64%) |
Mar 20, 2017 | 8.201 | 8.201 | 8.201 | 8.201 | 3,190 | +0.06(+0.78%) |
Mar 17, 2017 | 8.201 | 8.291 | 8.138 | 8.138 | 2,995 | -0.01(-0.13%) |
Mar 16, 2017 | 8.120 | 8.149 | 8.096 | 8.149 | 15,854 | +0.04(+0.52%) |
Mar 15, 2017 | 8.107 | 8.127 | 8.107 | 8.107 | 10,970 | -0.04(-0.52%) |
Mar 14, 2017 | 8.254 | 8.254 | 8.149 | 8.149 | 4,398 | +0.03(+0.39%) |
Mar 10, 2017 | 8.117 | 8.117 | 8.117 | 0 | +0.00(+0.00%) | |
Mar 09, 2017 | 8.107 | 8.214 | 8.107 | 8.117 | 4,303 | -0.08(-0.96%) |
Mar 08, 2017 | 8.117 | 8.275 | 8.096 | 8.196 | 9,035 | +0.10(+1.23%) |
Mar 07, 2017 | 8.117 | 8.117 | 8.096 | 8.096 | 8,179 | -0.01(-0.13%) |
Mar 03, 2017 | 8.107 | 8.107 | 8.107 | 285 | -0.17(-2.03%) | |
Mar 02, 2017 | 8.275 | 8.275 | 8.275 | 8.275 | 2,615 | +0.13(+1.55%) |